Metronome Synth USD Historical Data

MSUSD Page 16
Download
Date Close Price change Market cap Trading volume
May 16, 6 PM $ 3.02
+1.06%
$ 40.42 million $ 5.9 million
May 16, 5 PM $ 2.98
-0.75%
$ 39.83 million $ 5.91 million
May 16, 4 PM $ 2.99
-0.34%
$ 39.99 million $ 5.9 million
May 16, 3 PM $ 3.01
+0.69%
$ 40.27 million $ 5.94 million
May 16, 2 PM $ 3.02
+2.15%
$ 40.45 million $ 5.69 million
May 16, 1 PM $ 3.03
+4.18%
$ 40.55 million $ 5.71 million
May 16, 12 PM $ 2.97
+1.14%
$ 39.75 million $ 5.74 million
May 16, 11 AM $ 2.97
-0.65%
$ 39.7 million $ 5.47 million
May 16, 10 AM $ 2.97
-2.43%
$ 39.7 million $ 4.56 million
May 16, 9 AM $ 3.05
+2.80%
$ 40.74 million $ 4.46 million
May 16, 8 AM $ 2.97
+1.49%
$ 39.77 million $ 2.87 million
May 16, 7 AM $ 2.95
+23.80%
$ 39.48 million $ 2.82 million
May 16, 6 AM $ 2.95
-1.34%
$ 39.47 million $ 217,698
May 16, 5 AM $ 3
+0.56%
$ 40.13 million $ 218,468
May 16, 4 AM $ 2.99
+0.76%
$ 39.94 million $ 214,944
May 16, 3 AM $ 2.96
+0.22%
$ 39.63 million $ 220,048
May 16, 2 AM $ 2.96
-0.40%
$ 39.54 million $ 364,231
May 16, 1 AM $ 2.97
+0.56%
$ 39.68 million $ 363,765
May 16, 12 AM $ 2.95
-1.80%
$ 39.47 million $ 433,784
May 15, 11 PM $ 3
+0.52%
$ 40.18 million $ 586,317
May 15, 10 PM $ 2.94
-3.98%
$ 39.33 million $ 950,468
May 15, 9 PM $ 3.02
+0.43%
$ 40.34 million $ 928,335
May 15, 8 PM $ 3.01
+0.73%
$ 40.26 million $ 918,306
May 15, 7 PM $ 3.02
+0.28%
$ 40.41 million $ 927,607
May 15, 6 PM $ 3.04
-0.19%
$ 40.68 million $ 937,290
May 15, 5 PM $ 3.03
+0.27%
$ 40.55 million $ 944,534
May 15, 4 PM $ 3.02
-0.69%
$ 40.41 million $ 960,384
May 15, 3 PM $ 3.04
-0.17%
$ 40.71 million $ 1.01 million
May 15, 2 PM $ 3.05
+0.19%
$ 40.82 million $ 1.78 million
May 15, 1 PM $ 3.05
-0.48%
$ 40.75 million $ 1.77 million
May 15, 12 PM $ 3.06
+0.86%
$ 40.92 million $ 1.72 million
May 15, 11 AM $ 3.04
-1.01%
$ 40.59 million $ 1.82 million
May 15, 10 AM $ 3.07
+0.02%
$ 41.03 million $ 1.81 million
May 15, 9 AM $ 3.07
+0.25%
$ 41.07 million $ 1.81 million
May 15, 8 AM $ 3.06
+0.41%
$ 40.93 million $ 1.69 million
May 15, 7 AM $ 3.05
+0.31%
$ 40.78 million $ 1.97 million
May 15, 6 AM $ 3.04
+0.17%
$ 40.7 million $ 2.15 million
May 15, 5 AM $ 3.03
-0.44%
$ 40.58 million $ 2.14 million
May 15, 4 AM $ 3.04
+0.24%
$ 40.7 million $ 2.22 million
May 15, 3 AM $ 3.03
-0.21%
$ 40.56 million $ 2.26 million
May 15, 2 AM $ 3.04
+0.01%
$ 40.65 million $ 2.32 million
May 15, 1 AM $ 3.04
+0.94%
$ 40.64 million $ 2.12 million
May 15, 12 AM $ 3.03
-0.77%
$ 40.52 million $ 2.02 million
May 14, 11 PM $ 3.05
+1.62%
$ 40.83 million $ 2.02 million
May 14, 10 PM $ 3
-0.61%
$ 40.16 million $ 1.65 million
May 14, 9 PM $ 3.02
-0.73%
$ 40.43 million $ 1.66 million
May 14, 8 PM $ 3.04
-0.11%
$ 40.72 million $ 1.67 million
May 14, 7 PM $ 3.04
-0.50%
$ 40.67 million $ 1.67 million
May 14, 6 PM $ 3.06
+0.21%
$ 40.87 million $ 1.76 million
May 14, 5 PM $ 3.05
-1.06%
$ 40.85 million $ 1.76 million